Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 4:54AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Cross Timbers Royalty Trust (CRT)

On Dec 18: 34.93   0.30 (0.85%)

MORE ON CRT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 35.47 35.50 34.35 34.93 25,000 34.93 17-Dec-09 34.98 35.98 34.97 35.23 8,500 35.23 16-Dec-09 35.02 35.63 35.02 35.40 17,000 35.40 15-Dec-09 35.50 35.82 35.06 35.35 17,600 35.35 14-Dec-09 34.67 35.97 34.67 35.25 24,800 35.25 11-Dec-09 34.59 34.81 34.17 34.43 8,500 34.43 10-Dec-09 34.56 34.94 34.01 34.47 27,200 34.47 9-Dec-09 34.23 35.15 34.23 34.23 26,500 34.23 8-Dec-09 33.80 35.12 33.80 34.61 14,400 34.61 7-Dec-09 34.30 34.30 33.53 34.23 14,200 34.23 4-Dec-09 34.41 34.41 33.55 33.96 16,700 33.96 3-Dec-09 34.45 34.79 33.80 34.00 17,500 34.00 2-Dec-09 34.82 34.98 34.14 34.45 19,800 34.45 1-Dec-09 34.34 35.00 34.00 34.89 19,700 34.89 30-Nov-09 34.76 35.19 33.82 34.24 16,200 34.24 27-Nov-09 34.90 35.20 34.53 34.99 8,200 34.99 25-Nov-09 35.84 35.84 35.00 35.12 13,100 35.12 25-Nov-09 $ 0.195 Dividend 24-Nov-09 35.63 35.84 34.56 35.84 25,000 35.65 23-Nov-09 35.67 35.88 35.28 35.70 7,400 35.51 20-Nov-09 35.49 35.92 35.10 35.20 11,600 35.01 19-Nov-09 35.63 35.65 34.38 35.60 13,000 35.41 18-Nov-09 35.90 36.20 35.60 35.71 5,400 35.52 17-Nov-09 35.75 35.97 35.13 35.52 14,000 35.33 16-Nov-09 35.07 36.06 35.07 35.14 15,600 34.95 13-Nov-09 35.35 35.75 34.04 34.57 20,800 34.38 12-Nov-09 35.65 35.85 34.95 35.10 11,000 34.91 11-Nov-09 35.12 36.16 34.94 35.53 21,000 35.34 10-Nov-09 34.85 35.30 34.79 35.19 9,200 35.00 9-Nov-09 34.19 35.54 34.18 34.80 18,900 34.61 6-Nov-09 33.34 34.28 33.34 34.10 5,400 33.91 5-Nov-09 32.42 33.66 32.42 33.55 7,200 33.37 4-Nov-09 32.50 33.33 31.27 32.49 11,600 32.31 3-Nov-09 31.78 33.02 31.28 32.24 18,500 32.06 2-Nov-09 32.22 32.35 31.60 31.77 17,100 31.60 30-Oct-09 33.91 33.97 31.99 32.02 28,900 31.85 29-Oct-09 32.62 34.26 32.62 33.78 19,300 33.60 28-Oct-09 34.91 35.00 32.64 32.79 28,800 32.61 28-Oct-09 $ 0.226 Dividend 27-Oct-09 35.12 35.50 34.65 35.20 24,600 34.78 26-Oct-09 35.53 36.36 34.95 35.32 36,800 34.90 23-Oct-09 35.82 35.82 34.72 35.19 14,500 34.77 22-Oct-09 35.11 36.04 35.11 35.67 19,000 35.25 21-Oct-09 34.56 36.37 34.56 35.13 47,600 34.71 20-Oct-09 34.99 35.73 34.35 35.08 33,900 34.67 19-Oct-09 33.10 34.36 33.09 34.14 34,400 33.74 16-Oct-09 33.10 33.10 32.69 33.02 6,600 32.63 15-Oct-09 31.95 33.00 31.71 33.00 31,800 32.61 14-Oct-09 32.75 32.75 31.31 31.75 26,300 31.37 13-Oct-09 31.21 32.66 31.21 32.56 23,500 32.17 12-Oct-09 30.67 31.86 30.67 31.16 13,600 30.79 9-Oct-09 30.79 31.12 30.51 30.80 12,200 30.44 8-Oct-09 30.32 30.75 29.55 30.51 17,300 30.15 7-Oct-09 29.30 30.23 29.30 29.82 10,900 29.47 6-Oct-09 29.52 30.63 29.52 29.80 11,000 29.45 5-Oct-09 28.74 29.25 28.69 29.15 22,900 28.81 2-Oct-09 29.24 29.24 28.20 28.37 19,900 28.03 1-Oct-09 30.45 30.49 29.17 29.25 17,900 28.90 30-Sep-09 30.25 30.82 29.30 30.82 12,400 30.46 29-Sep-09 30.72 30.91 30.05 30.49 11,100 30.13 28-Sep-09 29.81 30.95 29.81 30.72 9,800 30.36 28-Sep-09 $ 0.194 Dividend 25-Sep-09 30.50 31.03 30.00 30.41 15,400 29.86 24-Sep-09 31.31 31.31 30.08 30.54 22,400 29.99 23-Sep-09 31.00 31.45 30.27 31.30 33,900 30.73 22-Sep-09 30.21 30.97 30.21 30.97 27,300 30.41 21-Sep-09 28.67 30.39 28.67 29.92 29,800 29.38 18-Sep-09 29.94 30.48 29.64 30.22 41,000 29.67 17-Sep-09 28.58 29.92 28.58 29.89 37,000 29.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions